Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Liveworld Inc (OP: LVWD )

0.1590 -0.0110 (-6.47%)
Streaming Delayed Price Updated: 12:24 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2007 0.5100 0.6000 0.4900 0.5600 12,099 -0.02(-3.45%)
Jan 30, 2007 0.5200 0.6000 0.5100 0.5800 15,027 +0.06(+11.54%)
Jan 29, 2007 0.5100 0.5200 0.5100 0.5200 2,000 -0.08(-13.33%)
Jan 26, 2007 0.5100 0.6000 0.5100 0.6000 800 +0.08(+15.38%)
Jan 25, 2007 0.5100 0.5200 0.5100 0.5200 2,350 -0.06(-10.34%)
Jan 24, 2007 0.5200 0.6000 0.5100 0.5800 25,350 +0.06(+11.54%)
Jan 23, 2007 0.5200 0.6000 0.5200 0.5200 10,750 -0.05(-8.77%)
Jan 22, 2007 0.5600 0.6000 0.5300 0.5700 21,300 -0.01(-1.72%)
Jan 19, 2007 0.5200 0.5800 0.5200 0.5800 4,800 +0.00(+0.00%)
Jan 18, 2007 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Jan 17, 2007 0.5300 0.5800 0.5200 0.5800 22,380 +0.05(+9.43%)
Jan 16, 2007 0.5200 0.5300 0.5200 0.5300 2,152 -0.07(-11.67%)
Jan 12, 2007 0.5000 0.6000 0.5000 0.6000 4,150 +0.07(+13.21%)
Jan 11, 2007 0.5500 0.5500 0.5300 0.5300 17,300 -0.02(-3.64%)
Jan 10, 2007 0.5500 0.5500 0.5500 0.5500 20,000 -0.01(-1.79%)
Jan 09, 2007 0.5500 0.6000 0.5500 0.5600 45,700 +0.01(+1.82%)
Jan 08, 2007 0.5500 0.5500 0.5500 0.5500 7,500 -0.02(-4.35%)
Jan 05, 2007 0.5500 0.6000 0.5500 0.5750 18,730 +0.01(+0.88%)
Jan 04, 2007 0.5500 0.6000 0.5500 0.5700 21,700 +0.01(+1.79%)
Jan 03, 2007 0.5600 0.5600 0.5600 0.5600 5,000 -0.03(-5.08%)
Dec 29, 2006 0.5400 0.5900 0.5400 0.5900 52,391 -0.01(-1.67%)
Dec 28, 2006 0.5400 0.6000 0.5400 0.6000 12,300 +0.05(+9.09%)
Dec 27, 2006 0.5400 0.5500 0.5400 0.5500 800 +0.00(+0.00%)
Dec 26, 2006 0.5400 0.5700 0.5400 0.5500 11,100 +0.00(+0.00%)
Dec 22, 2006 0.5400 0.5700 0.5400 0.5500 27,500 +0.00(+0.00%)
Dec 21, 2006 0.5500 0.5500 0.5500 0.5500 9,500 +0.01(+1.85%)
Dec 20, 2006 0.5400 0.5400 0.5400 0.5400 3,000 -0.01(-1.82%)
Dec 19, 2006 0.5400 0.5500 0.5400 0.5500 4,200 +0.01(+1.85%)
Dec 18, 2006 0.5350 0.5700 0.5350 0.5400 2,822 +0.01(+0.93%)
Dec 15, 2006 0.5300 0.5350 0.5300 0.5350 1,100 +0.01(+0.94%)
Dec 14, 2006 0.5500 0.5700 0.5300 0.5300 10,950 +0.00(+0.00%)
Dec 13, 2006 0.5300 0.5300 0.5300 0.5300 7,591 +0.00(+0.00%)
Dec 12, 2006 0.5500 0.5700 0.4500 0.5300 30,600 +0.00(+0.00%)
Dec 11, 2006 0.5400 0.5400 0.5300 0.5300 16,243 +0.00(+0.00%)
Dec 08, 2006 0.5300 0.5300 0.5300 0.5300 7,600 +0.00(+0.00%)
Dec 07, 2006 0.5300 0.5300 0.5300 0.5300 2,220 +0.01(+1.92%)
Dec 06, 2006 0.5200 0.5200 0.5200 0.5200 1,200 -0.02(-3.70%)
Dec 05, 2006 0.5300 0.5500 0.5300 0.5400 33,400 +0.00(+0.00%)
Dec 04, 2006 0.5200 0.5500 0.5200 0.5400 16,882 +0.02(+3.85%)
Dec 01, 2006 0.5200 0.5200 0.5200 0.5200 200 -0.05(-8.77%)
Nov 30, 2006 0.5700 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Nov 29, 2006 0.5600 0.5700 0.5600 0.5700 3,770 +0.08(+16.33%)
Nov 28, 2006 0.4900 0.5700 0.4900 0.4900 800 -0.08(-14.04%)
Nov 27, 2006 0.5400 0.5700 0.4900 0.5700 5,273 +0.03(+5.56%)
Nov 24, 2006 0.5000 0.5700 0.4900 0.5400 6,754 +0.00(+0.00%)
Nov 22, 2006 0.5300 0.5500 0.4900 0.5400 66,700 -0.03(-5.26%)
Nov 21, 2006 0.4900 0.5700 0.4900 0.5700 36,000 +0.04(+7.55%)
Nov 20, 2006 0.4900 0.5700 0.4900 0.5300 3,400 -0.04(-7.02%)
Nov 17, 2006 0.5700 0.5700 0.4500 0.5700 5,019 +0.04(+7.55%)
Nov 16, 2006 0.4500 0.6000 0.4500 0.5300 15,600 +0.00(+0.00%)
Nov 15, 2006 0.4800 0.5300 0.4800 0.5300 800 -0.02(-3.64%)
Nov 14, 2006 0.5500 0.5700 0.4500 0.5500 14,202 +0.07(+14.58%)
Nov 13, 2006 0.4800 0.5500 0.4800 0.4800 1,500 -0.04(-7.69%)
Nov 10, 2006 0.5000 0.5300 0.4950 0.5200 15,200 -0.01(-1.89%)
Nov 09, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Nov 08, 2006 0.5300 0.5300 0.5300 0.5300 2,500 -0.02(-3.64%)
Nov 07, 2006 0.4800 0.5500 0.4800 0.5500 2,300 +0.00(+0.00%)
Nov 06, 2006 0.4500 0.5500 0.4500 0.5500 3,511 +0.00(+0.00%)
Nov 03, 2006 0.4800 0.5500 0.4800 0.5500 600 +0.05(+10.00%)
Nov 02, 2006 0.4800 0.5500 0.4800 0.5000 11,235 -0.05(-9.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.